Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 21.50 | 21.52 | 20.78 | 21.31 | 21.31 | 294,900 |
May 19, 2022 | 21.16 | 21.53 | 20.95 | 21.21 | 21.21 | 207,600 |
May 18, 2022 | 22.02 | 22.05 | 21.18 | 21.34 | 21.34 | 195,700 |
May 17, 2022 | 21.92 | 22.23 | 21.88 | 22.16 | 22.16 | 146,400 |
May 16, 2022 | 21.53 | 21.81 | 21.38 | 21.60 | 21.60 | 163,900 |
May 13, 2022 | 21.05 | 21.74 | 21.05 | 21.62 | 21.62 | 311,000 |
May 13, 2022 | 0.11 Dividend | |||||
May 12, 2022 | 21.15 | 21.26 | 20.65 | 21.05 | 20.94 | 321,700 |
May 11, 2022 | 21.47 | 21.93 | 21.16 | 21.16 | 21.05 | 183,900 |
May 10, 2022 | 21.79 | 22.12 | 21.30 | 21.54 | 21.43 | 166,400 |
May 09, 2022 | 21.98 | 22.07 | 21.45 | 21.46 | 21.35 | 235,500 |
May 06, 2022 | 22.30 | 22.57 | 22.04 | 22.37 | 22.25 | 224,200 |
May 05, 2022 | 22.97 | 22.97 | 22.29 | 22.48 | 22.36 | 174,400 |
May 04, 2022 | 22.57 | 23.25 | 22.39 | 23.17 | 23.05 | 134,500 |
May 03, 2022 | 22.30 | 22.70 | 22.30 | 22.53 | 22.41 | 126,900 |
May 02, 2022 | 22.40 | 22.60 | 21.91 | 22.36 | 22.24 | 213,900 |
Apr 29, 2022 | 22.90 | 23.11 | 22.40 | 22.46 | 22.34 | 95,600 |
Apr 28, 2022 | 22.77 | 23.19 | 22.53 | 23.03 | 22.91 | 143,400 |
Apr 27, 2022 | 22.70 | 22.98 | 22.51 | 22.57 | 22.45 | 160,700 |
Apr 26, 2022 | 23.09 | 23.14 | 22.61 | 22.64 | 22.52 | 190,300 |
Apr 25, 2022 | 23.07 | 23.28 | 22.66 | 23.27 | 23.15 | 224,700 |
Apr 22, 2022 | 23.81 | 23.83 | 23.22 | 23.25 | 23.13 | 216,000 |
Apr 21, 2022 | 24.39 | 24.44 | 23.82 | 23.96 | 23.83 | 132,500 |
Apr 20, 2022 | 24.18 | 24.43 | 24.08 | 24.27 | 24.14 | 173,300 |
Apr 19, 2022 | 23.72 | 24.10 | 23.72 | 24.01 | 23.88 | 114,700 |
Apr 18, 2022 | 23.74 | 23.84 | 23.55 | 23.72 | 23.60 | 168,200 |
Apr 14, 2022 | 24.05 | 24.13 | 23.76 | 23.78 | 23.66 | 122,300 |
Apr 13, 2022 | 23.77 | 24.03 | 23.72 | 24.03 | 23.90 | 71,000 |
Apr 13, 2022 | 0.11 Dividend | |||||
Apr 12, 2022 | 24.06 | 24.26 | 23.68 | 23.83 | 23.60 | 188,200 |
Apr 11, 2022 | 24.17 | 24.32 | 23.89 | 23.90 | 23.67 | 171,600 |
Apr 08, 2022 | 24.17 | 24.45 | 24.12 | 24.20 | 23.96 | 150,200 |
Apr 07, 2022 | 24.13 | 24.36 | 24.00 | 24.32 | 24.08 | 135,000 |
Apr 06, 2022 | 24.21 | 24.38 | 24.00 | 24.09 | 23.85 | 117,100 |
Apr 05, 2022 | 24.94 | 24.94 | 24.40 | 24.44 | 24.20 | 151,900 |
Apr 04, 2022 | 24.89 | 24.99 | 24.70 | 24.94 | 24.70 | 70,200 |
Apr 01, 2022 | 24.64 | 24.90 | 24.48 | 24.88 | 24.64 | 141,500 |
Mar 31, 2022 | 24.82 | 24.86 | 24.58 | 24.64 | 24.40 | 149,400 |
Mar 30, 2022 | 24.91 | 24.96 | 24.70 | 24.79 | 24.55 | 113,900 |
Mar 29, 2022 | 24.80 | 24.99 | 24.70 | 24.94 | 24.70 | 203,800 |
Mar 28, 2022 | 24.48 | 24.66 | 24.37 | 24.62 | 24.38 | 147,700 |
Mar 25, 2022 | 24.51 | 24.67 | 24.44 | 24.57 | 24.33 | 180,700 |
Mar 24, 2022 | 24.41 | 24.52 | 24.29 | 24.52 | 24.28 | 153,400 |
Mar 23, 2022 | 24.61 | 24.61 | 24.22 | 24.31 | 24.07 | 174,900 |
Mar 22, 2022 | 24.66 | 24.78 | 24.49 | 24.67 | 24.43 | 173,100 |
Mar 21, 2022 | 24.56 | 24.58 | 24.20 | 24.53 | 24.29 | 197,400 |
Mar 18, 2022 | 24.15 | 24.64 | 24.10 | 24.56 | 24.32 | 148,100 |
Mar 17, 2022 | 23.81 | 24.42 | 23.76 | 24.38 | 24.14 | 157,100 |
Mar 16, 2022 | 23.45 | 23.89 | 23.27 | 23.84 | 23.61 | 175,600 |
Mar 16, 2022 | 0.11 Dividend | |||||
Mar 15, 2022 | 23.07 | 23.36 | 23.01 | 23.35 | 23.01 | 129,500 |
Mar 14, 2022 | 23.21 | 23.53 | 22.72 | 22.91 | 22.58 | 194,600 |
Mar 11, 2022 | 23.60 | 23.80 | 23.20 | 23.20 | 22.86 | 131,700 |
Mar 10, 2022 | 23.49 | 23.63 | 23.21 | 23.53 | 23.19 | 165,500 |
Mar 09, 2022 | 23.50 | 23.93 | 23.46 | 23.67 | 23.33 | 144,300 |
Mar 08, 2022 | 23.17 | 23.58 | 22.96 | 23.07 | 22.74 | 241,300 |
Mar 07, 2022 | 23.76 | 23.76 | 23.05 | 23.06 | 22.73 | 188,700 |
Mar 04, 2022 | 23.89 | 23.97 | 23.67 | 23.86 | 23.51 | 182,000 |
Mar 03, 2022 | 24.35 | 24.41 | 23.98 | 24.27 | 23.92 | 227,900 |
Mar 02, 2022 | 23.82 | 24.27 | 23.75 | 24.18 | 23.83 | 208,100 |
Mar 01, 2022 | 24.09 | 24.14 | 23.44 | 23.65 | 23.31 | 254,400 |
Feb 28, 2022 | 23.77 | 24.11 | 23.71 | 24.09 | 23.74 | 186,500 |
Feb 25, 2022 | 23.62 | 24.14 | 23.56 | 24.02 | 23.67 | 339,500 |
Feb 24, 2022 | 22.50 | 23.53 | 22.42 | 23.48 | 23.14 | 291,800 |
Feb 23, 2022 | 23.71 | 23.92 | 23.25 | 23.25 | 22.91 | 222,900 |
Feb 22, 2022 | 24.00 | 24.08 | 23.52 | 23.61 | 23.27 | 284,600 |
Feb 18, 2022 | 24.51 | 24.52 | 24.01 | 24.12 | 23.77 | 236,400 |
Feb 17, 2022 | 24.71 | 24.74 | 24.36 | 24.42 | 24.07 | 173,900 |
Feb 16, 2022 | 24.59 | 24.93 | 24.53 | 24.83 | 24.47 | 207,200 |
Feb 15, 2022 | 24.46 | 24.74 | 24.46 | 24.60 | 24.24 | 182,600 |
Feb 14, 2022 | 24.50 | 24.64 | 24.15 | 24.24 | 23.89 | 249,600 |
Feb 11, 2022 | 24.98 | 25.21 | 24.47 | 24.55 | 24.19 | 208,200 |
Feb 10, 2022 | 25.24 | 25.62 | 24.95 | 25.04 | 24.68 | 222,300 |
Feb 10, 2022 | 0.11 Dividend | |||||
Feb 09, 2022 | 25.31 | 25.74 | 25.31 | 25.67 | 25.19 | 220,400 |
Feb 08, 2022 | 24.86 | 25.30 | 24.82 | 25.21 | 24.74 | 287,200 |
Feb 07, 2022 | 24.82 | 25.19 | 24.72 | 24.91 | 24.44 | 393,100 |
Feb 04, 2022 | 25.22 | 25.38 | 24.70 | 24.96 | 24.49 | 916,100 |
Feb 03, 2022 | 25.85 | 25.95 | 25.51 | 25.56 | 25.08 | 140,700 |
Feb 02, 2022 | 25.90 | 26.08 | 25.75 | 26.04 | 25.55 | 173,000 |
Feb 01, 2022 | 25.42 | 25.83 | 25.33 | 25.75 | 25.27 | 179,300 |
Jan 31, 2022 | 25.01 | 25.50 | 24.97 | 25.42 | 24.94 | 122,500 |
Jan 28, 2022 | 24.66 | 25.05 | 24.34 | 25.05 | 24.58 | 176,700 |
Jan 27, 2022 | 24.83 | 25.11 | 24.46 | 24.64 | 24.18 | 131,600 |
Jan 26, 2022 | 24.91 | 25.26 | 24.50 | 24.77 | 24.31 | 141,600 |
Jan 25, 2022 | 24.36 | 24.97 | 24.05 | 24.60 | 24.14 | 226,200 |
Jan 24, 2022 | 24.20 | 24.81 | 23.25 | 24.75 | 24.29 | 557,800 |
Jan 21, 2022 | 25.62 | 25.72 | 24.60 | 24.85 | 24.39 | 387,900 |
Jan 20, 2022 | 25.99 | 26.38 | 25.75 | 25.79 | 25.31 | 134,500 |
Jan 19, 2022 | 26.19 | 26.29 | 25.85 | 25.85 | 25.37 | 191,300 |
Jan 18, 2022 | 26.80 | 26.80 | 26.13 | 26.17 | 25.68 | 431,500 |
Jan 14, 2022 | 26.81 | 26.94 | 26.69 | 26.88 | 26.38 | 96,900 |
Jan 13, 2022 | 27.26 | 27.31 | 26.97 | 26.99 | 26.49 | 104,400 |
Jan 13, 2022 | 0.11 Dividend | |||||
Jan 12, 2022 | 27.20 | 27.35 | 27.16 | 27.25 | 26.63 | 159,100 |
Jan 11, 2022 | 26.77 | 27.15 | 26.70 | 27.09 | 26.48 | 173,600 |
Jan 10, 2022 | 26.82 | 26.86 | 26.46 | 26.80 | 26.19 | 136,900 |
Jan 07, 2022 | 26.95 | 27.10 | 26.80 | 26.83 | 26.22 | 339,000 |
Jan 06, 2022 | 27.05 | 27.20 | 26.80 | 27.04 | 26.43 | 139,000 |
Jan 05, 2022 | 27.33 | 27.50 | 27.02 | 27.09 | 26.48 | 138,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |